FinancialContent is the trusted provider of stock market information to the media industry.
(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2002 0.4000 0.4800 0.3800 0.4600 632,400 +0.04(+9.52%)
May 28, 2002 0.5000 0.5074 0.3900 0.4200 1,665,900 -0.07(-14.29%)
May 27, 2002 0.5000 0.5400 0.4700 0.4900 212,400 +0.00(+0.00%)
May 24, 2002 0.5000 0.5400 0.4700 0.4900 212,400 +0.00(+0.00%)
May 23, 2002 0.5000 0.5000 0.4700 0.4900 142,500 +0.01(+2.08%)
May 22, 2002 0.4900 0.5100 0.4600 0.4800 358,500 -0.01(-2.04%)
May 21, 2002 0.5100 0.5100 0.4800 0.4900 130,100 -0.01(-2.00%)
May 20, 2002 0.5100 0.5200 0.4800 0.5000 273,900 +0.00(+0.00%)
May 17, 2002 0.5000 0.5000 0.4700 0.5000 313,100 +0.01(+2.04%)
May 16, 2002 0.5300 0.5300 0.4800 0.4900 396,400 -0.01(-2.20%)
May 15, 2002 0.4700 0.5400 0.4000 0.5010 1,719,400 +0.05(+10.40%)
May 14, 2002 0.5000 0.5000 0.4400 0.4538 1,201,400 -0.02(-3.45%)
May 13, 2002 0.5100 0.5200 0.4600 0.4700 532,000 -0.03(-6.00%)
May 10, 2002 0.5200 0.5500 0.4900 0.5000 625,000 -0.04(-7.41%)
May 09, 2002 0.5200 0.5700 0.5000 0.5400 453,900 +0.04(+8.00%)
May 08, 2002 0.6000 0.6000 0.4900 0.5000 752,000 -0.05(-9.09%)
May 07, 2002 0.5900 0.6000 0.5300 0.5500 364,200 -0.04(-6.78%)
May 06, 2002 0.6100 0.6100 0.5600 0.5900 480,100 +0.04(+7.27%)
May 03, 2002 0.6200 0.6200 0.5300 0.5500 319,400 -0.03(-5.17%)
May 02, 2002 0.5800 0.6200 0.5500 0.5800 408,400 +0.03(+5.45%)
May 01, 2002 0.5900 0.6100 0.5400 0.5500 712,700 -0.02(-3.51%)
Apr 30, 2002 0.5500 0.6000 0.5400 0.5700 1,226,600 +0.07(+14.00%)
Apr 29, 2002 0.6400 0.6600 0.4900 0.5000 1,920,000 -0.14(-21.88%)
Apr 26, 2002 0.6400 0.7000 0.6100 0.6400 900,300 +0.01(+1.59%)
Apr 25, 2002 0.7800 0.7800 0.6200 0.6300 767,000 -0.10(-13.70%)
Apr 24, 2002 0.7800 0.8400 0.6700 0.7300 883,200 +0.00(+0.00%)
Apr 23, 2002 0.7500 0.7900 0.7000 0.7300 706,300 +0.03(+4.29%)
Apr 22, 2002 0.8300 0.8600 0.7000 0.7000 817,300 -0.12(-14.63%)
Apr 19, 2002 0.8700 0.8900 0.8100 0.8200 730,600 +0.00(+0.00%)
Apr 18, 2002 0.7500 0.8600 0.7200 0.8200 953,000 +0.14(+20.59%)
Apr 17, 2002 0.7800 0.8200 0.6500 0.6800 873,500 -0.10(-12.82%)
Apr 16, 2002 0.8100 0.8300 0.7800 0.7800 426,900 -0.02(-2.50%)
Apr 15, 2002 0.8400 0.8400 0.7700 0.8000 234,900 -0.01(-1.23%)
Apr 12, 2002 0.9200 0.9300 0.7900 0.8100 447,300 -0.04(-4.71%)
Apr 11, 2002 0.9200 0.9200 0.8200 0.8500 456,700 -0.05(-5.56%)
Apr 10, 2002 0.9300 0.9500 0.8800 0.9000 236,100 +0.00(+0.00%)
Apr 09, 2002 1.010 1.030 0.8600 0.9000 692,400 +0.03(+3.45%)
Apr 08, 2002 0.9700 0.9700 0.8600 0.8700 1,883,600 -0.09(-9.37%)
Apr 05, 2002 1.030 1.040 0.9500 0.9600 476,100 -0.02(-2.04%)
Apr 04, 2002 1.040 1.040 0.9300 0.9800 1,128,800 -0.04(-3.92%)
Apr 03, 2002 1.140 1.140 1.000 1.020 377,200 -0.09(-8.11%)
Apr 02, 2002 1.160 1.170 1.100 1.110 222,800 -0.04(-3.48%)
Apr 01, 2002 1.240 1.250 1.150 1.150 468,700 -0.06(-4.96%)
Mar 29, 2002 1.250 1.250 1.160 1.210 261,500 +0.00(+0.00%)
Mar 28, 2002 1.250 1.250 1.160 1.210 261,500 +0.05(+4.31%)
Mar 27, 2002 1.200 1.220 1.140 1.160 283,000 -0.02(-1.69%)
Mar 26, 2002 1.200 1.200 1.150 1.180 247,600 +0.03(+2.61%)
Mar 25, 2002 1.190 1.250 1.150 1.150 226,100 -0.01(-0.86%)
Mar 22, 2002 1.260 1.260 1.150 1.160 240,700 -0.03(-2.52%)
Mar 21, 2002 1.230 1.280 1.170 1.190 212,100 -0.01(-0.83%)
Mar 20, 2002 1.230 1.250 1.170 1.200 233,900 -0.05(-4.00%)
Mar 19, 2002 1.290 1.290 1.230 1.250 139,600 -0.02(-1.57%)
Mar 18, 2002 1.310 1.380 1.240 1.270 239,400 +0.04(+3.25%)
Mar 15, 2002 1.340 1.350 1.200 1.230 230,500 -0.10(-7.52%)
Mar 14, 2002 1.390 1.400 1.280 1.330 309,100 -0.04(-2.92%)
Mar 13, 2002 1.440 1.450 1.300 1.370 338,300 -0.04(-2.84%)
Mar 12, 2002 1.260 1.470 1.230 1.410 688,400 +0.11(+8.83%)
Mar 11, 2002 1.210 1.306 1.140 1.296 345,200 +0.11(+8.87%)
Mar 08, 2002 1.280 1.320 1.140 1.190 1,157,400 -0.07(-5.56%)
Mar 07, 2002 1.220 1.340 1.110 1.260 2,108,700 +0.20(+18.87%)
Mar 06, 2002 1.090 1.090 0.9900 1.060 1,236,300 -0.02(-1.85%)
Mar 05, 2002 1.150 1.180 1.050 1.080 1,258,200 +0.00(+0.00%)
Mar 04, 2002 1.400 1.420 1.050 1.080 724,900 -0.22(-16.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.